Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DZOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.008652 | 0.00007 | 0.82% | 0.008582 | 0.008726 | 0.008491 | 2,403,065.00 |
| 15 Jun 2024 | 0.008582 | 0.000228 | 2.73% | 0.008354 | 0.008616 | 0.008354 | 2,580,859.00 |
| 14 Jun 2024 | 0.008354 | 0.000026 | 0.31% | 0.008328 | 0.00863 | 0.008206 | 2,639,331.00 |
| 13 Jun 2024 | 0.008328 | 0.000254 | 3.15% | 0.008074 | 0.008378 | 0.002451 | 2,857,290.00 |
| 12 Jun 2024 | 0.008074 | 0.000458 | 6.01% | 0.007616 | 0.008091 | 0.007595 | 2,704,419.00 |
| 11 Jun 2024 | 0.007616 | -0.00000800 | -0.10% | 0.007639 | 0.007799 | 0.007503 | 2,865,957.00 |
| 10 Jun 2024 | 0.007624 | -0.000182 | -2.33% | 0.007795 | 0.008014 | 0.007589 | 2,432,302.00 |
| 09 Jun 2024 | 0.007806 | 0.000459 | 6.25% | 0.007314 | 0.008224 | 0.007192 | 2,890,760.00 |
| 08 Jun 2024 | 0.007347 | -0.000034 | -0.46% | 0.007381 | 0.0075 | 0.007221 | 2,767,076.00 |
| 07 Jun 2024 | 0.007381 | 0.000114 | 1.57% | 0.007259 | 0.007478 | 0.007177 | 2,941,249.00 |
| 06 Jun 2024 | 0.007267 | 0.000443 | 6.49% | 0.006824 | 0.007599 | 0.0068 | 3,220,520.00 |
| 05 Jun 2024 | 0.006824 | -0.000215 | -3.05% | 0.00708 | 0.007178 | 0.006796 | 2,952,280.00 |
| 04 Jun 2024 | 0.007039 | 0.000454 | 6.89% | 0.006585 | 0.007086 | 0.006585 | 2,980,536.00 |
| 03 Jun 2024 | 0.006585 | 0.000145 | 2.25% | 0.00644 | 0.006744 | 0.006402 | 3,404,902.00 |
| 02 Jun 2024 | 0.00644 | 0.000127 | 2.01% | 0.006313 | 0.006565 | 0.006309 | 3,644,382.00 |
| 01 Jun 2024 | 0.006313 | -0.000256 | -3.90% | 0.006569 | 0.006575 | 0.006305 | 3,321,947.00 |
| 31 May 2024 | 0.006569 | 0.000115 | 1.78% | 0.006454 | 0.006605 | 0.006441 | 3,083,561.00 |
| 30 May 2024 | 0.006454 | -0.0003 | -4.44% | 0.006754 | 0.0068 | 0.006346 | 3,574,365.00 |
| 29 May 2024 | 0.006754 | -0.000429 | -5.97% | 0.007183 | 0.007217 | 0.006731 | 3,380,281.00 |
| 28 May 2024 | 0.007183 | 0.000951 | 15.26% | 0.006232 | 0.007388 | 0.006218 | 3,730,053.00 |
| 27 May 2024 | 0.006232 | 0.000138 | 2.26% | 0.006094 | 0.006368 | 0.006059 | 2,952,397.00 |
| 26 May 2024 | 0.006094 | -0.000093 | -1.50% | 0.006183 | 0.006199 | 0.006057 | 3,284,092.00 |
| 25 May 2024 | 0.006187 | 0.00004 | 0.65% | 0.006118 | 0.006417 | 0.006091 | 3,364,935.00 |
| 24 May 2024 | 0.006147 | -0.000051 | -0.82% | 0.006198 | 0.006277 | 0.006132 | 3,456,947.00 |
| 23 May 2024 | 0.006198 | -0.000287 | -4.43% | 0.006492 | 0.006533 | 0.006112 | 3,610,702.00 |
| 22 May 2024 | 0.006485 | -0.00023 | -3.43% | 0.006715 | 0.006871 | 0.006472 | 3,485,966.00 |
| 21 May 2024 | 0.006715 | 0.000027 | 0.40% | 0.006688 | 0.00692 | 0.006625 | 3,479,723.00 |
| 20 May 2024 | 0.006688 | -0.000414 | -5.83% | 0.007032 | 0.00705 | 0.006452 | 4,861,237.00 |
| 19 May 2024 | 0.007102 | 0.000537 | 8.18% | 0.006569 | 0.007163 | 0.006526 | 3,664,757.00 |
| 18 May 2024 | 0.006565 | -0.000262 | -3.84% | 0.006809 | 0.006851 | 0.006527 | 3,378,206.00 |
| 17 May 2024 | 0.006827 | -0.00026 | -3.67% | 0.007094 | 0.00721 | 0.006808 | 3,245,939.00 |
| 16 May 2024 | 0.007087 | -0.000142 | -1.96% | 0.007228 | 0.007308 | 0.007067 | 3,183,829.00 |
| 15 May 2024 | 0.007229 | 0.000115 | 1.62% | 0.007112 | 0.007303 | 0.007085 | 3,210,751.00 |
| 14 May 2024 | 0.007114 | -0.00056 | -7.30% | 0.007693 | 0.007713 | 0.0071 | 3,104,880.00 |
| 13 May 2024 | 0.007674 | -0.000317 | -3.97% | 0.007841 | 0.007994 | 0.007661 | 3,802,064.00 |
| 12 May 2024 | 0.007991 | -0.00012 | -1.48% | 0.008111 | 0.00844 | 0.00799 | 2,829,654.00 |
| 11 May 2024 | 0.008111 | -0.000116 | -1.41% | 0.008227 | 0.008389 | 0.00811 | 2,893,118.00 |
| 10 May 2024 | 0.008227 | -0.000271 | -3.19% | 0.008498 | 0.008618 | 0.008185 | 2,755,364.00 |
| 09 May 2024 | 0.008498 | -0.000048 | -0.56% | 0.008546 | 0.00894 | 0.008364 | 2,360,231.00 |
| 08 May 2024 | 0.008546 | 0.00000200 | 0.02% | 0.008544 | 0.008719 | 0.008359 | 2,832,558.00 |
| 07 May 2024 | 0.008544 | -0.000283 | -3.21% | 0.008773 | 0.008876 | 0.00852 | 2,541,907.00 |
| 06 May 2024 | 0.008827 | -0.000142 | -1.58% | 0.008992 | 0.009188 | 0.008669 | 3,520,461.00 |
| 05 May 2024 | 0.008969 | -0.000088 | -0.97% | 0.009057 | 0.009098 | 0.008866 | 2,685,489.00 |
| 04 May 2024 | 0.009057 | 0.000099 | 1.11% | 0.008958 | 0.009109 | 0.008871 | 2,469,702.00 |
| 03 May 2024 | 0.008958 | 0.000037 | 0.41% | 0.008921 | 0.009062 | 0.008774 | 2,642,763.00 |
| 02 May 2024 | 0.008921 | 0.000244 | 2.81% | 0.008677 | 0.009028 | 0.008565 | 2,812,707.00 |
| 01 May 2024 | 0.008677 | -0.000277 | -3.09% | 0.008954 | 0.008964 | 0.008462 | 2,695,951.00 |
| 30 Abr 2024 | 0.008954 | -0.000273 | -2.96% | 0.009227 | 0.009371 | 0.008716 | 2,805,684.00 |
| 29 Abr 2024 | 0.009227 | -0.000159 | -1.69% | 0.009266 | 0.009523 | 0.009062 | 4,630,687.00 |
| 28 Abr 2024 | 0.009386 | 0.000023 | 0.25% | 0.009363 | 0.009596 | 0.009316 | 2,616,350.00 |
| 27 Abr 2024 | 0.009363 | -0.000224 | -2.34% | 0.009587 | 0.009615 | 0.009143 | 2,610,619.00 |
| 26 Abr 2024 | 0.009587 | -0.000664 | -6.48% | 0.010251 | 0.01033 | 0.009539 | 2,491,461.00 |
| 25 Abr 2024 | 0.010251 | -0.000128 | -1.23% | 0.010338 | 0.010412 | 0.010021 | 2,394,143.00 |
| 24 Abr 2024 | 0.010379 | -0.001136 | -9.87% | 0.011515 | 0.011651 | 0.010209 | 2,124,256.00 |
| 23 Abr 2024 | 0.011515 | 0.000077 | 0.67% | 0.011406 | 0.011803 | 0.011252 | 2,067,536.00 |
| 22 Abr 2024 | 0.011438 | 0.000679 | 6.31% | 0.011528 | 0.011621 | 0.010656 | 4,702,129.00 |
| 21 Abr 2024 | 0.010759 | 0.000669 | 6.63% | 0.010109 | 0.010948 | 0.010102 | 4,551,700.00 |
| 20 Abr 2024 | 0.01009 | 0.000338 | 3.47% | 0.009752 | 0.010284 | 0.009614 | 4,828,913.00 |
| 19 Abr 2024 | 0.009752 | 0.000547 | 5.94% | 0.009205 | 0.010295 | 0.008842 | 5,338,572.00 |
| 18 Abr 2024 | 0.009205 | 0.000069 | 0.76% | 0.009136 | 0.0094 | 0.008991 | 5,324,197.00 |
| 17 Abr 2024 | 0.009136 | -0.000097 | -1.05% | 0.009233 | 0.009315 | 0.009031 | 5,678,705.00 |
| 16 Abr 2024 | 0.009233 | -0.000283 | -2.97% | 0.009516 | 0.009738 | 0.008947 | 5,444,762.00 |
| 15 Abr 2024 | 0.009516 | -0.000035 | -0.37% | 0.009494 | 0.010332 | 0.009427 | 5,979,620.00 |
| 14 Abr 2024 | 0.009551 | 0.001085 | 12.82% | 0.008466 | 0.009703 | 0.008063 | 4,933,946.00 |
| 13 Abr 2024 | 0.008466 | -0.000557 | -6.17% | 0.009023 | 0.009429 | 0.007937 | 5,947,269.00 |
| 12 Abr 2024 | 0.009023 | -0.002605 | -22.40% | 0.011651 | 0.011827 | 0.008919 | 5,188,222.00 |
| 11 Abr 2024 | 0.011628 | 0.000013 | 0.11% | 0.011605 | 0.011974 | 0.011554 | 4,796,496.00 |
| 10 Abr 2024 | 0.011615 | -0.001165 | -9.12% | 0.012689 | 0.015707 | 0.011457 | 4,067,627.00 |
| 09 Abr 2024 | 0.01278 | -0.000137 | -1.06% | 0.01286 | 0.012971 | 0.012287 | 2,388,617.00 |
| 08 Abr 2024 | 0.012917 | -0.000079 | -0.61% | 0.013049 | 0.013259 | 0.012567 | 3,534,656.00 |
| 07 Abr 2024 | 0.012996 | -0.000228 | -1.72% | 0.013224 | 0.013722 | 0.012776 | 2,616,526.00 |
| 06 Abr 2024 | 0.013224 | 0.000154 | 1.18% | 0.01307 | 0.013354 | 0.012948 | 2,550,390.00 |
| 05 Abr 2024 | 0.01307 | -0.000662 | -4.82% | 0.013732 | 0.01378 | 0.012891 | 2,641,024.00 |
| 04 Abr 2024 | 0.013732 | 0.000433 | 3.26% | 0.013299 | 0.014138 | 0.013084 | 2,631,104.00 |
| 03 Abr 2024 | 0.013299 | 0.000622 | 4.91% | 0.012677 | 0.013327 | 0.012512 | 2,676,034.00 |
| 02 Abr 2024 | 0.012677 | -0.000466 | -3.55% | 0.013143 | 0.01321 | 0.012121 | 3,107,556.00 |
| 01 Abr 2024 | 0.013143 | -0.000453 | -3.33% | 0.013643 | 0.013854 | 0.012877 | 3,823,018.00 |
| 31 Mar 2024 | 0.013596 | -0.000289 | -2.08% | 0.013885 | 0.014221 | 0.013132 | 2,602,918.00 |
| 30 Mar 2024 | 0.013885 | -0.000331 | -2.33% | 0.014216 | 0.014575 | 0.013809 | 2,425,958.00 |
| 29 Mar 2024 | 0.014216 | 0.000669 | 4.94% | 0.013547 | 0.014275 | 0.013425 | 2,587,186.00 |
| 28 Mar 2024 | 0.013547 | 0.000024 | 0.18% | 0.013523 | 0.014233 | 0.013378 | 3,011,530.00 |
| 27 Mar 2024 | 0.013523 | -0.00008 | -0.59% | 0.013603 | 0.013908 | 0.013146 | 3,058,096.00 |
| 26 Mar 2024 | 0.013603 | -0.000572 | -4.04% | 0.014175 | 0.014302 | 0.013463 | 3,059,515.00 |
| 25 Mar 2024 | 0.014175 | 0.000546 | 4.01% | 0.013475 | 0.014395 | 0.012565 | 5,449,974.00 |
| 24 Mar 2024 | 0.013629 | -0.0003 | -2.15% | 0.013929 | 0.013929 | 0.012396 | 3,412,642.00 |
| 23 Mar 2024 | 0.013929 | -0.000333 | -2.33% | 0.014262 | 0.01493 | 0.013343 | 3,098,759.00 |
| 22 Mar 2024 | 0.014262 | -0.000922 | -6.07% | 0.015184 | 0.024349 | 0.013989 | 3,311,644.00 |
| 21 Mar 2024 | 0.015184 | -0.005413 | -26.28% | 0.020597 | 0.020843 | 0.015005 | 2,435,281.00 |
| 20 Mar 2024 | 0.020597 | 0.001767 | 9.38% | 0.01883 | 0.020813 | 0.018725 | 2,380,119.00 |
| 19 Mar 2024 | 0.01883 | -0.002217 | -10.53% | 0.021116 | 0.021154 | 0.018632 | 2,265,142.00 |
